Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.164 | 5.243 | 4.787 | 5.085 | 4,719,303 | -0.45(-8.06%) |
Oct 30, 2014 | 6.076 | 6.106 | 5.526 | 5.531 | 3,497,663 | -0.67(-10.86%) |
Oct 29, 2014 | 6.502 | 6.522 | 6.101 | 6.205 | 2,615,890 | -0.40(-6.01%) |
Oct 28, 2014 | 6.403 | 6.641 | 6.334 | 6.601 | 1,033,754 | +0.26(+4.06%) |
Oct 27, 2014 | 6.651 | 6.700 | 6.314 | 6.344 | 1,072,592 | -0.36(-5.33%) |
Oct 24, 2014 | 6.601 | 6.790 | 6.472 | 6.700 | 1,565,394 | +0.11(+1.65%) |
Oct 23, 2014 | 6.780 | 6.790 | 6.453 | 6.591 | 2,653,509 | -0.23(-3.34%) |
Oct 22, 2014 | 7.156 | 7.206 | 6.809 | 6.819 | 1,342,530 | -0.45(-6.14%) |
Oct 21, 2014 | 7.404 | 7.533 | 7.216 | 7.265 | 996,683 | +0.00(+0.00%) |
Oct 20, 2014 | 7.176 | 7.285 | 7.087 | 7.265 | 949,196 | +0.16(+2.23%) |
Oct 17, 2014 | 7.533 | 7.652 | 7.057 | 7.107 | 1,962,220 | -0.43(-5.66%) |
Oct 16, 2014 | 7.245 | 7.711 | 7.206 | 7.533 | 1,567,158 | +0.22(+2.98%) |
Oct 15, 2014 | 7.057 | 7.419 | 7.037 | 7.315 | 1,835,432 | +0.13(+1.79%) |
Oct 14, 2014 | 7.345 | 7.582 | 7.146 | 7.186 | 2,310,568 | -0.15(-2.03%) |
Oct 13, 2014 | 7.265 | 7.582 | 7.175 | 7.335 | 1,319,931 | +0.18(+2.49%) |
Oct 10, 2014 | 7.216 | 7.473 | 7.027 | 7.156 | 1,452,128 | -0.14(-1.90%) |
Oct 09, 2014 | 7.701 | 7.721 | 7.136 | 7.295 | 2,101,636 | -0.32(-4.17%) |
Oct 08, 2014 | 7.166 | 7.672 | 6.730 | 7.612 | 4,049,400 | +0.53(+7.41%) |
Oct 07, 2014 | 7.384 | 7.394 | 7.067 | 7.087 | 1,886,020 | -0.27(-3.64%) |
Oct 06, 2014 | 7.364 | 7.424 | 7.196 | 7.355 | 1,667,638 | +0.07(+0.95%) |
Oct 03, 2014 | 7.612 | 7.642 | 7.265 | 7.285 | 1,693,534 | -0.49(-6.25%) |
Oct 02, 2014 | 7.801 | 7.840 | 7.573 | 7.771 | 1,155,590 | +0.03(+0.38%) |
Oct 01, 2014 | 7.801 | 7.969 | 7.721 | 7.741 | 1,366,111 | +0.01(+0.13%) |
Sep 30, 2014 | 7.919 | 8.048 | 7.682 | 7.731 | 1,061,968 | -0.27(-3.35%) |
Sep 29, 2014 | 8.157 | 8.177 | 7.979 | 7.999 | 741,933 | -0.09(-1.10%) |
Sep 26, 2014 | 8.147 | 8.157 | 8.014 | 8.088 | 1,113,572 | -0.08(-0.97%) |
Sep 25, 2014 | 8.009 | 8.197 | 7.979 | 8.167 | 989,094 | +0.04(+0.49%) |
Sep 24, 2014 | 8.177 | 8.227 | 8.028 | 8.128 | 813,382 | -0.12(-1.44%) |
Sep 23, 2014 | 8.147 | 8.276 | 8.019 | 8.247 | 1,171,266 | +0.23(+2.84%) |
Sep 22, 2014 | 8.266 | 8.296 | 7.949 | 8.019 | 1,667,730 | -0.30(-3.58%) |
Sep 19, 2014 | 8.673 | 8.762 | 8.316 | 8.316 | 2,047,149 | -0.39(-4.44%) |
Sep 18, 2014 | 8.881 | 8.891 | 8.673 | 8.703 | 1,031,161 | -0.21(-2.34%) |
Sep 17, 2014 | 9.129 | 9.178 | 8.851 | 8.911 | 1,047,154 | -0.22(-2.39%) |
Sep 16, 2014 | 9.059 | 9.248 | 8.940 | 9.129 | 754,555 | +0.06(+0.66%) |
Sep 15, 2014 | 9.139 | 9.218 | 9.000 | 9.069 | 647,637 | -0.02(-0.22%) |
Sep 12, 2014 | 9.119 | 9.238 | 8.990 | 9.089 | 723,841 | -0.14(-1.50%) |
Sep 11, 2014 | 9.079 | 9.258 | 8.940 | 9.228 | 891,224 | +0.03(+0.32%) |
Sep 10, 2014 | 9.129 | 9.327 | 9.089 | 9.198 | 730,868 | -0.01(-0.11%) |
Sep 09, 2014 | 9.188 | 9.317 | 8.930 | 9.208 | 1,092,288 | +0.04(+0.43%) |
Sep 08, 2014 | 9.436 | 9.456 | 9.158 | 9.168 | 923,851 | -0.35(-3.65%) |
Sep 05, 2014 | 9.386 | 9.545 | 9.228 | 9.515 | 1,076,700 | +0.19(+2.02%) |
Sep 04, 2014 | 9.852 | 9.912 | 9.238 | 9.327 | 1,384,099 | -0.48(-4.85%) |
Sep 03, 2014 | 9.852 | 9.961 | 9.783 | 9.803 | 731,217 | +0.00(+0.00%) |
Sep 02, 2014 | 9.941 | 10.01 | 9.783 | 9.803 | 801,381 | -0.35(-3.42%) |
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,313 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.971 | 10.07 | 765,824 | +0.15(+1.50%) |
Aug 27, 2014 | 9.981 | 10.13 | 9.869 | 9.922 | 738,727 | -0.08(-0.79%) |
Aug 26, 2014 | 9.763 | 10.04 | 9.718 | 10.00 | 854,631 | +0.40(+4.13%) |
Aug 25, 2014 | 9.743 | 9.813 | 9.604 | 9.604 | 683,056 | -0.16(-1.62%) |
Aug 22, 2014 | 9.674 | 9.793 | 9.575 | 9.763 | 658,752 | +0.13(+1.34%) |
Aug 21, 2014 | 9.674 | 9.733 | 9.476 | 9.634 | 1,138,288 | -0.16(-1.62%) |
Aug 20, 2014 | 9.743 | 9.912 | 9.704 | 9.793 | 548,133 | +0.06(+0.61%) |
Aug 19, 2014 | 9.842 | 9.932 | 9.674 | 9.733 | 781,689 | -0.14(-1.41%) |
Aug 18, 2014 | 9.723 | 9.951 | 9.664 | 9.872 | 772,027 | +0.10(+1.01%) |
Aug 15, 2014 | 9.664 | 9.892 | 9.575 | 9.773 | 1,437,540 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.753 | 9.803 | 1,680,403 | -0.47(-4.54%) |
Aug 13, 2014 | 10.68 | 10.70 | 10.11 | 10.27 | 2,004,585 | -0.56(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,565 | +0.00(+0.00%) |
Aug 11, 2014 | 10.67 | 10.90 | 10.66 | 10.83 | 659,325 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.67 | 812,339 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.72 | 10.45 | 10.63 | 906,211 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.68 | 10.45 | 10.61 | 993,568 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,117 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,598 | -0.18(-1.69%) |